Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS
· Delayed Price · Currency is USD
51.98
-0.38 (-0.73%)
Apr 28, 2026, 3:59 PM EST
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.20 | 52.57 | 51.79 | 51.98 | 51.98 | -0.73% | 67,554 |
| Apr 27, 2026 | 52.33 | 52.63 | 52.18 | 52.36 | 52.36 | -0.30% | 93,898 |
| Apr 24, 2026 | 52.36 | 52.76 | 52.24 | 52.52 | 52.52 | 0.61% | 72,219 |
| Apr 23, 2026 | 53.21 | 53.21 | 52.14 | 52.20 | 52.20 | -1.55% | 66,468 |
| Apr 22, 2026 | 53.20 | 53.73 | 52.54 | 53.02 | 53.02 | 0.15% | 54,863 |
| Apr 21, 2026 | 52.97 | 53.34 | 52.26 | 52.94 | 52.94 | 0.19% | 56,359 |
| Apr 20, 2026 | 52.00 | 52.89 | 52.00 | 52.84 | 52.84 | -0.21% | 78,404 |
| Apr 17, 2026 | 53.20 | 54.27 | 52.48 | 52.95 | 52.95 | 1.63% | 67,687 |
| Apr 16, 2026 | 52.00 | 52.83 | 52.00 | 52.10 | 52.10 | -2.05% | 76,863 |
| Apr 15, 2026 | 52.30 | 53.20 | 52.30 | 53.19 | 53.19 | 1.14% | 57,535 |
| Apr 14, 2026 | 52.18 | 52.59 | 52.10 | 52.59 | 52.59 | 0.19% | 65,828 |
| Apr 13, 2026 | 51.99 | 52.60 | 51.67 | 52.49 | 52.49 | 0.79% | 79,795 |
| Apr 10, 2026 | 52.34 | 52.61 | 52.07 | 52.08 | 52.08 | -0.63% | 69,373 |
| Apr 9, 2026 | 52.30 | 52.53 | 51.93 | 52.41 | 52.41 | -0.36% | 82,818 |
| Apr 8, 2026 | 53.32 | 53.32 | 51.66 | 52.60 | 52.60 | 3.56% | 114,182 |
| Apr 7, 2026 | 50.56 | 51.54 | 50.50 | 50.79 | 50.79 | -0.39% | 153,222 |
| Apr 6, 2026 | 50.80 | 51.40 | 50.73 | 50.99 | 50.99 | -0.60% | 92,733 |
| Apr 2, 2026 | 50.00 | 51.30 | 50.00 | 51.30 | 51.30 | 0.14% | 137,234 |
| Apr 1, 2026 | 51.01 | 51.55 | 51.01 | 51.23 | 51.23 | 1.15% | 68,202 |
| Mar 31, 2026 | 49.66 | 50.72 | 49.52 | 50.65 | 50.65 | 4.24% | 145,534 |
| Mar 30, 2026 | 48.82 | 49.08 | 48.46 | 48.59 | 48.59 | -0.90% | 147,029 |
| Mar 27, 2026 | 48.71 | 49.58 | 48.71 | 49.03 | 49.03 | -1.00% | 89,200 |
| Mar 26, 2026 | 50.01 | 50.52 | 49.29 | 49.52 | 49.52 | -2.22% | 110,769 |
| Mar 25, 2026 | 50.22 | 50.91 | 50.22 | 50.65 | 50.65 | 2.08% | 103,705 |
| Mar 24, 2026 | 49.45 | 50.00 | 49.37 | 49.62 | 49.62 | -0.42% | 110,547 |
| Mar 23, 2026 | 50.10 | 50.45 | 49.58 | 49.83 | 49.83 | 1.20% | 116,509 |
| Mar 20, 2026 | 50.21 | 50.21 | 49.22 | 49.24 | 49.24 | -2.44% | 87,042 |
| Mar 19, 2026 | 51.40 | 51.40 | 50.14 | 50.47 | 50.47 | 0.54% | 70,897 |
| Mar 18, 2026 | 50.30 | 51.04 | 50.01 | 50.20 | 50.20 | -3.13% | 76,184 |
| Mar 17, 2026 | 52.01 | 52.35 | 51.56 | 51.82 | 51.82 | -0.48% | 87,495 |
| Mar 16, 2026 | 51.41 | 53.60 | 51.41 | 52.07 | 52.07 | 1.94% | 171,026 |
| Mar 13, 2026 | 50.80 | 51.99 | 50.45 | 51.08 | 51.08 | -0.56% | 108,199 |
| Mar 12, 2026 | 51.50 | 52.28 | 51.20 | 51.37 | 51.37 | -3.64% | 86,143 |
| Mar 11, 2026 | 53.01 | 53.59 | 52.90 | 53.31 | 52.55 | 0.08% | 51,443 |
| Mar 10, 2026 | 53.61 | 54.49 | 52.90 | 53.27 | 52.51 | 0.36% | 120,532 |
| Mar 9, 2026 | 51.91 | 53.08 | 51.86 | 53.08 | 52.32 | 0.86% | 79,313 |
| Mar 6, 2026 | 51.75 | 52.80 | 51.62 | 52.63 | 51.88 | 1.90% | 96,964 |
| Mar 5, 2026 | 51.90 | 52.54 | 51.29 | 51.65 | 50.91 | -1.66% | 158,001 |
| Mar 4, 2026 | 52.10 | 52.52 | 51.66 | 52.52 | 51.77 | 1.25% | 97,823 |
| Mar 3, 2026 | 51.70 | 52.21 | 50.85 | 51.87 | 51.13 | -1.59% | 243,567 |
| Mar 2, 2026 | 52.90 | 53.64 | 52.46 | 52.71 | 51.95 | -2.26% | 94,411 |
| Feb 27, 2026 | 53.32 | 54.62 | 53.16 | 53.93 | 53.16 | 1.14% | 133,506 |
| Feb 26, 2026 | 52.55 | 53.50 | 52.55 | 53.32 | 52.56 | -0.17% | 67,161 |
| Feb 25, 2026 | 53.30 | 53.43 | 52.70 | 53.41 | 52.64 | 0.07% | 77,031 |
| Feb 24, 2026 | 52.83 | 53.51 | 52.83 | 53.37 | 52.61 | 0.40% | 97,107 |
| Feb 23, 2026 | 53.45 | 53.50 | 52.78 | 53.16 | 52.40 | -0.11% | 81,297 |
| Feb 20, 2026 | 52.39 | 53.22 | 52.27 | 53.22 | 52.46 | 1.60% | 66,891 |
| Feb 19, 2026 | 52.94 | 52.94 | 52.30 | 52.38 | 51.63 | -0.68% | 57,507 |
| Feb 18, 2026 | 52.00 | 52.85 | 52.00 | 52.74 | 51.98 | 0.71% | 74,869 |
| Feb 17, 2026 | 51.51 | 52.78 | 51.51 | 52.37 | 51.62 | 1.22% | 103,484 |
| Feb 13, 2026 | 52.00 | 52.28 | 51.38 | 51.74 | 51.00 | -1.91% | 143,815 |
| Feb 12, 2026 | 53.00 | 53.50 | 52.12 | 52.75 | 51.99 | -1.59% | 87,380 |
| Feb 11, 2026 | 53.40 | 53.73 | 53.04 | 53.60 | 52.83 | -0.24% | 201,382 |
| Feb 10, 2026 | 53.53 | 53.77 | 53.34 | 53.73 | 52.96 | -0.69% | 69,837 |
| Feb 9, 2026 | 53.71 | 54.21 | 53.61 | 54.10 | 53.32 | 1.42% | 85,888 |
| Feb 6, 2026 | 52.99 | 53.89 | 52.93 | 53.34 | 52.58 | -1.22% | 52,327 |
| Feb 5, 2026 | 52.47 | 54.67 | 52.38 | 54.00 | 53.23 | 1.87% | 178,070 |
| Feb 4, 2026 | 53.43 | 53.82 | 52.50 | 53.01 | 52.25 | -1.12% | 103,698 |
| Feb 3, 2026 | 54.00 | 54.66 | 53.35 | 53.61 | 52.84 | -2.08% | 88,737 |
| Feb 2, 2026 | 54.64 | 55.09 | 54.01 | 54.75 | 53.97 | -0.35% | 59,852 |
| Jan 30, 2026 | 55.85 | 55.85 | 54.58 | 54.94 | 54.15 | -2.74% | 67,080 |
| Jan 29, 2026 | 56.80 | 57.01 | 55.88 | 56.49 | 55.68 | 1.24% | 119,100 |
| Jan 28, 2026 | 56.38 | 56.38 | 55.62 | 55.80 | 55.00 | 0.63% | 58,038 |
| Jan 27, 2026 | 55.35 | 55.58 | 55.26 | 55.45 | 54.66 | 1.97% | 66,540 |
| Jan 26, 2026 | 54.25 | 54.50 | 54.09 | 54.38 | 53.60 | 0.50% | 62,535 |
| Jan 23, 2026 | 54.00 | 54.26 | 53.85 | 54.11 | 53.33 | -1.30% | 102,440 |
| Jan 22, 2026 | 54.50 | 55.31 | 54.50 | 54.82 | 54.03 | -0.33% | 59,139 |
| Jan 21, 2026 | 54.68 | 55.34 | 54.68 | 55.00 | 54.21 | 1.78% | 70,940 |
| Jan 20, 2026 | 54.76 | 55.02 | 54.04 | 54.04 | 53.27 | -3.03% | 141,899 |
| Jan 16, 2026 | 55.60 | 56.15 | 55.48 | 55.73 | 54.93 | -1.61% | 70,562 |
| Jan 15, 2026 | 56.00 | 56.69 | 55.93 | 56.64 | 55.83 | 1.78% | 72,856 |
| Jan 14, 2026 | 55.86 | 55.86 | 55.30 | 55.65 | 54.85 | 0.52% | 68,949 |
| Jan 13, 2026 | 54.70 | 56.00 | 54.70 | 55.36 | 54.57 | -0.61% | 95,159 |
| Jan 12, 2026 | 55.30 | 55.70 | 54.48 | 55.70 | 54.90 | 0.91% | 109,654 |
| Jan 9, 2026 | 54.92 | 55.47 | 54.76 | 55.20 | 54.41 | 0.36% | 60,374 |
| Jan 8, 2026 | 54.82 | 55.06 | 54.53 | 55.00 | 54.21 | 0.04% | 94,157 |
| Jan 7, 2026 | 55.11 | 55.25 | 54.77 | 54.98 | 54.19 | -0.70% | 103,363 |
| Jan 6, 2026 | 55.62 | 55.84 | 55.36 | 55.37 | 54.58 | 1.63% | 71,610 |
| Jan 5, 2026 | 53.40 | 54.59 | 53.40 | 54.48 | 53.70 | 1.60% | 86,371 |
| Jan 2, 2026 | 53.27 | 53.71 | 53.10 | 53.62 | 52.85 | 2.88% | 84,596 |
| Dec 31, 2025 | 52.60 | 52.99 | 52.01 | 52.12 | 51.37 | -1.01% | 46,154 |
| Dec 30, 2025 | 52.01 | 52.67 | 52.01 | 52.65 | 51.90 | 0.19% | 56,063 |
| Dec 29, 2025 | 52.48 | 52.74 | 52.31 | 52.55 | 51.80 | -1.05% | 86,479 |
| Dec 26, 2025 | 53.11 | 53.43 | 53.02 | 53.11 | 52.35 | 0.34% | 52,676 |
| Dec 24, 2025 | 52.55 | 52.93 | 52.55 | 52.93 | 52.17 | 1.07% | 71,747 |
| Dec 23, 2025 | 51.80 | 52.45 | 51.80 | 52.37 | 51.62 | -0.28% | 73,729 |
| Dec 22, 2025 | 51.80 | 52.79 | 51.80 | 52.52 | 51.77 | -0.08% | 93,489 |
| Dec 19, 2025 | 52.40 | 52.69 | 52.20 | 52.56 | 51.81 | 1.39% | 186,184 |
| Dec 18, 2025 | 51.50 | 52.05 | 51.41 | 51.84 | 51.10 | 2.07% | 118,354 |
| Dec 17, 2025 | 51.40 | 51.74 | 50.73 | 50.79 | 50.06 | -0.70% | 62,204 |
| Dec 16, 2025 | 51.00 | 51.30 | 50.20 | 51.15 | 50.42 | -1.18% | 114,234 |
| Dec 15, 2025 | 51.46 | 52.04 | 51.46 | 51.76 | 51.02 | 1.69% | 123,694 |
| Dec 12, 2025 | 51.80 | 51.84 | 50.76 | 50.90 | 50.17 | -1.81% | 110,269 |
| Dec 11, 2025 | 51.50 | 52.19 | 51.50 | 51.84 | 51.10 | -0.04% | 91,041 |
| Dec 10, 2025 | 51.60 | 52.08 | 51.60 | 51.86 | 51.12 | 0.91% | 66,417 |
| Dec 9, 2025 | 51.43 | 51.56 | 51.25 | 51.39 | 50.65 | -0.94% | 68,598 |
| Dec 8, 2025 | 51.87 | 52.00 | 51.68 | 51.88 | 51.14 | -0.65% | 79,578 |
| Dec 5, 2025 | 51.80 | 52.50 | 51.80 | 52.22 | 51.47 | 0.12% | 66,439 |
| Dec 4, 2025 | 52.25 | 52.35 | 51.84 | 52.16 | 51.41 | -0.08% | 79,930 |
| Dec 3, 2025 | 52.00 | 52.20 | 51.73 | 52.20 | 51.45 | -0.48% | 91,935 |